Options Chain for OSCAR HEALTH INC CL A (OSCR) - $13.42 as of 7/21/2025 10:02:05 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 9.00 | 8.90 | 11.50 | 0.00 | 0.00% | 1.78 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:05 PM EST |
| 7.50 | 5.50 | 6.50 | 6.00 | % | 0.80 | 0 | 0 | 3.81 | 0.98 | 0.01 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 8.00 | 4.90 | 6.10 | 5.50 | % | 0.69 | 0 | 0 | EST | |||||||
| 8.50 | 5.20 | 6.40 | 5.80 | % | 0.68 | 0 | 0 | EST | |||||||
| 9.00 | 4.80 | 5.00 | 4.90 | 4.41 | 0.00 | 0.00% | 0.54 | 0 | 112 | 0.75 | 0.95 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 9.50 | 4.30 | 4.60 | 4.45 | 4.20 | +0.30 | +7.70% | 0.47 | 1 | 41 | 1.71 | 0.92 | 0.04 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 10.00 | 3.90 | 4.10 | 4.00 | 3.50 | 0.00 | 0.00% | 0.40 | 0 | 205 | 1.24 | 0.89 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 10.50 | 3.40 | 3.60 | 3.50 | 3.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.26 | 0.86 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 11.00 | 3.00 | 3.20 | 3.10 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 209 | 1.32 | 0.82 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 11.50 | 2.60 | 2.75 | 2.68 | 2.47 | +0.13 | +5.56% | 0.23 | 1 | 12 | 1.27 | 0.77 | 0.09 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 12.00 | 2.25 | 2.50 | 2.38 | 2.14 | +0.04 | +1.91% | 0.20 | 100 | 61 | 1.30 | 0.72 | 0.10 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 12.50 | 1.85 | 2.00 | 1.93 | 1.77 | +0.10 | +5.99% | 0.15 | 1 | 119 | 1.19 | 0.67 | 0.11 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 13.00 | 1.55 | 1.65 | 1.60 | 1.65 | +0.22 | +15.39% | 0.12 | 15 | 142 | 1.17 | 0.61 | 0.12 | -0.05 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 13.50 | 1.25 | 1.35 | 1.30 | 1.30 | +0.10 | +8.34% | 0.10 | 98 | 535 | 1.16 | 0.54 | 0.13 | -0.05 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 14.00 | 1.00 | 1.10 | 1.05 | 1.08 | +0.08 | +8.00% | 0.07 | 158 | 799 | 1.17 | 0.48 | 0.13 | -0.05 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 14.50 | 0.80 | 0.90 | 0.85 | 0.80 | 0.00 | 0.00% | 0.06 | 18 | 622 | 1.17 | 0.42 | 0.12 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 15.00 | 0.65 | 0.70 | 0.68 | 0.69 | +0.04 | +6.16% | 0.05 | 174 | 4,031 | 1.17 | 0.37 | 0.12 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 15.50 | 0.50 | 0.55 | 0.53 | 0.52 | -0.03 | -5.46% | 0.03 | 31 | 382 | 1.18 | 0.32 | 0.11 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.07 | +17.50% | 0.03 | 22 | 1,333 | 1.16 | 0.27 | 0.10 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 16.50 | 0.30 | 0.35 | 0.33 | 0.37 | +0.02 | +5.72% | 0.02 | 1 | 1,444 | 1.20 | 0.23 | 0.09 | -0.03 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 17.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.03 | -10.00% | 0.02 | 12 | 1,181 | 1.20 | 0.20 | 0.08 | -0.03 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.28 | +0.03 | +12.00% | 0.01 | 1 | 551 | 1.21 | 0.17 | 0.07 | -0.03 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.05 | -21.74% | 0.01 | 10 | 2,413 | 1.26 | 0.15 | 0.07 | -0.03 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 771 | 1.24 | 0.12 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.02 | -11.77% | 0.01 | 1 | 959 | 1.26 | 0.11 | 0.05 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 351 | 1.33 | 0.09 | 0.05 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 6 | 3,272 | 1.34 | 0.08 | 0.04 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.37 | 0.07 | 0.03 | -0.01 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 644 | 1.40 | 0.06 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.54 | 0.04 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 70 | 341 | 1.59 | 0.03 | 0.02 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 142 | 535 | 1.45 | 0.03 | 0.02 | -0.01 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.30 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 918 | 1.62 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 25.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.70 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 492 | 2.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.85 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.95 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 117 | 4.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.11 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | EST | |||||||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.07 | -46.67% | 0.00 | 10 | 192 | 1.67 | -0.05 | 0.03 | -0.02 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 237 | 1.49 | -0.08 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.40 | -0.11 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 10.50 | 0.15 | 0.20 | 0.18 | 0.21 | -0.13 | -38.24% | 0.02 | 1 | 577 | 1.40 | -0.14 | 0.07 | -0.03 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.18 | -45.00% | 0.02 | 391 | 2,197 | 1.30 | -0.18 | 0.08 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 11.50 | 0.30 | 0.35 | 0.33 | 0.33 | -0.17 | -34.00% | 0.03 | 3 | 1,099 | 1.28 | -0.23 | 0.09 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.16 | -25.40% | 0.04 | 84 | 2,496 | 1.26 | -0.28 | 0.10 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | 0.65 | -0.15 | -18.75% | 0.05 | 9 | 1,495 | 1.21 | -0.33 | 0.11 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 13.00 | 0.70 | 0.75 | 0.73 | 0.80 | -0.30 | -27.28% | 0.06 | 41 | 4,227 | 1.23 | -0.39 | 0.12 | -0.05 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 13.50 | 0.90 | 1.00 | 0.95 | 0.95 | -0.35 | -26.93% | 0.07 | 3 | 1,998 | 1.22 | -0.46 | 0.13 | -0.05 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 14.00 | 1.15 | 1.25 | 1.20 | 1.25 | -0.35 | -21.88% | 0.09 | 34 | 10,881 | 1.18 | -0.52 | 0.13 | -0.05 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 14.50 | 1.45 | 1.55 | 1.50 | 1.58 | -0.38 | -19.39% | 0.10 | 2 | 1,192 | 1.21 | -0.58 | 0.12 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 15.00 | 1.75 | 1.90 | 1.83 | 1.98 | -0.29 | -12.78% | 0.12 | 28 | 1,937 | 1.21 | -0.63 | 0.12 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 15.50 | 2.10 | 2.40 | 2.25 | 2.76 | 0.00 | 0.00% | 0.15 | 0 | 815 | 1.19 | -0.68 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 16.00 | 2.50 | 2.80 | 2.65 | 2.67 | -0.50 | -15.78% | 0.17 | 3 | 5,118 | 1.23 | -0.73 | 0.10 | -0.04 | 7/21/2025 | 7/18/2025 4:00:05 PM EST |
| 16.50 | 2.90 | 3.10 | 3.00 | 3.58 | 0.00 | 0.00% | 0.18 | 0 | 536 | 1.18 | -0.77 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 17.00 | 3.30 | 3.50 | 3.40 | 3.81 | 0.00 | 0.00% | 0.20 | 0 | 632 | 1.29 | -0.80 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 17.50 | 3.80 | 4.00 | 3.90 | 4.22 | 0.00 | 0.00% | 0.22 | 0 | 861 | 1.21 | -0.83 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 18.00 | 4.20 | 4.40 | 4.30 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 274 | 1.22 | -0.85 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 18.50 | 4.70 | 4.90 | 4.80 | 3.43 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.51 | -0.88 | 0.06 | -0.02 | 7/15/2025 | 7/18/2025 4:00:05 PM EST |
| 19.00 | 5.20 | 5.40 | 5.30 | 5.89 | 0.00 | 0.00% | 0.28 | 0 | 93 | 1.08 | -0.89 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 19.50 | 5.60 | 5.90 | 5.75 | 5.19 | 0.00 | 0.00% | 0.29 | 0 | 27 | 2.45 | -0.91 | 0.05 | -0.02 | 7/11/2025 | 7/18/2025 4:00:05 PM EST |
| 20.00 | 6.10 | 6.30 | 6.20 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.56 | -0.92 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:05 PM EST |
| 20.50 | 6.60 | 6.80 | 6.70 | % | 0.33 | 0 | 0 | 1.62 | -0.93 | 0.03 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 21.00 | 7.10 | 7.30 | 7.20 | 6.80 | 0.00 | 0.00% | 0.34 | 0 | 29 | 1.69 | -0.94 | 0.03 | -0.01 | 7/17/2025 | 7/18/2025 4:00:05 PM EST |
| 21.50 | 7.60 | 9.10 | 8.35 | % | 0.39 | 0 | 0 | EST | |||||||
| 22.00 | 8.10 | 8.30 | 8.20 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 108 | 1.81 | -0.96 | 0.02 | -0.01 | 7/11/2025 | 7/18/2025 4:00:05 PM EST |
| 22.50 | 8.60 | 8.80 | 8.70 | % | 0.39 | 0 | 0 | 1.87 | -0.97 | 0.02 | -0.01 | 7/18/2025 4:00:05 PM EST | |||
| 23.00 | 9.10 | 9.30 | 9.20 | 3.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.44 | -0.97 | 0.02 | -0.01 | 7/1/2025 | 7/18/2025 4:00:05 PM EST |
| 23.50 | 9.30 | 11.40 | 10.35 | % | 0.44 | 0 | 0 | EST | |||||||
| 24.00 | 10.10 | 10.30 | 10.20 | 9.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.44 | -0.99 | 0.01 | 0.00 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 24.50 | 10.50 | 12.20 | 11.35 | % | 0.46 | 0 | 0 | EST | |||||||
| 25.00 | 11.10 | 11.30 | 11.20 | 5.27 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.57 | -0.99 | 0.01 | 0.00 | 6/27/2025 | 7/18/2025 4:00:05 PM EST |
| 25.50 | 11.50 | 12.90 | 12.20 | % | 0.48 | 0 | 0 | EST | |||||||
| 26.00 | 12.10 | 12.30 | 12.20 | % | 0.47 | 0 | 0 | 3.57 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 26.50 | 11.60 | 13.70 | 12.65 | % | 0.48 | 0 | 0 | EST | |||||||
| 27.00 | 13.10 | 13.30 | 13.20 | 6.83 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:05 PM EST |
| 28.00 | 14.10 | 14.30 | 14.20 | 13.69 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:05 PM EST |
| 29.00 | 15.10 | 15.30 | 15.20 | % | 0.52 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 30.00 | 16.10 | 16.30 | 16.20 | 13.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:05 PM EST |
| 31.00 | 17.10 | 17.30 | 17.20 | % | 0.55 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 32.00 | 18.10 | 18.30 | 18.20 | % | 0.57 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 33.00 | 19.10 | 19.30 | 19.20 | % | 0.58 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST | |||
| 34.00 | 20.00 | 20.30 | 20.15 | 12.51 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:05 PM EST |
| 35.00 | 21.10 | 22.00 | 21.55 | % | 0.62 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:05 PM EST |